Toyota Tsusho Corporation (TYHOF) stock
TYHOFOTCAlso trades as TYHOY
$47.77−0.23 (-0.48%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Toyota Tsusho share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$47.77
-0.48% on the day
52-week range
$25.76 – $48.00
-0.5% from the high
Change over 52 weeks
+85.4%
From $25.76 on Oct 17, 2025
Average volume
306
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $47.99 | $47.99 | $47.77 | $47.77 | -0.48% | 23,208 |
| Oct 12, 2026 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Oct 5, 2026 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Sep 28, 2026 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Sep 21, 2026 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Sep 14, 2026 | $47.50 | $48.00 | $47.50 | $48.00 | +1.05% | 100 |
| Sep 8, 2026 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Aug 31, 2026 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Aug 24, 2026 | $42.37 | $47.50 | $42.37 | $47.50 | +12.11% | 100 |
| Aug 17, 2026 | $42.37 | $42.37 | $42.37 | $42.37 | 0.00% | 0 |
| Aug 10, 2026 | $42.37 | $42.37 | $42.37 | $42.37 | 0.00% | 0 |
| Aug 3, 2026 | $42.37 | $42.37 | $42.37 | $42.37 | 0.00% | 0 |
| Jul 27, 2026 | $38.56 | $42.37 | $38.56 | $42.37 | +9.88% | 100 |
| Jul 20, 2026 | $38.56 | $38.56 | $38.56 | $38.56 | 0.00% | 0 |
| Jul 13, 2026 | $38.56 | $38.56 | $38.56 | $38.56 | 0.00% | 0 |
| Jul 6, 2026 | $38.56 | $38.56 | $38.56 | $38.56 | 0.00% | 0 |
| Jun 29, 2026 | $37.80 | $38.56 | $37.80 | $38.56 | +2.01% | 4,035 |
| Jun 22, 2026 | $37.80 | $37.80 | $37.80 | $37.80 | 0.00% | 0 |
| Jun 15, 2026 | $37.80 | $37.80 | $37.80 | $37.80 | 0.00% | 0 |
| Jun 8, 2026 | $43.53 | $43.53 | $37.80 | $37.80 | -13.16% | 108 |
| Jun 1, 2026 | $43.53 | $43.53 | $43.53 | $43.53 | 0.00% | 0 |
| May 26, 2026 | $37.75 | $43.53 | $37.75 | $43.53 | +15.31% | 401 |
| May 18, 2026 | $37.75 | $37.75 | $37.75 | $37.75 | 0.00% | 0 |
| May 11, 2026 | $37.75 | $37.75 | $37.75 | $37.75 | 0.00% | 0 |
| May 4, 2026 | $37.75 | $37.75 | $37.75 | $37.75 | 0.00% | 0 |
| Apr 27, 2026 | $37.75 | $37.75 | $37.75 | $37.75 | 0.00% | 0 |
| Apr 20, 2026 | $37.75 | $37.75 | $37.75 | $37.75 | 0.00% | 0 |
| Apr 13, 2026 | $37.75 | $37.75 | $37.75 | $37.75 | 0.00% | 0 |
| Apr 6, 2026 | $37.86 | $37.86 | $37.75 | $37.75 | -0.29% | 100 |
| Mar 30, 2026 | $37.86 | $37.86 | $37.86 | $37.86 | 0.00% | 0 |
| Mar 23, 2026 | $37.86 | $37.86 | $37.86 | $37.86 | 0.00% | 0 |
| Mar 16, 2026 | $37.86 | $37.86 | $37.86 | $37.86 | 0.00% | 0 |
| Mar 9, 2026 | $37.86 | $37.86 | $37.86 | $37.86 | -13.40% | 1,000 |
| Mar 2, 2026 | $43.72 | $43.72 | $43.72 | $43.72 | -5.78% | 162 |
| Feb 23, 2026 | $40.40 | $46.40 | $40.40 | $46.40 | +14.85% | 810 |
| Feb 17, 2026 | $40.40 | $40.40 | $40.40 | $40.40 | -4.38% | 384 |
| Feb 9, 2026 | $42.25 | $42.25 | $42.25 | $42.25 | 0.00% | 0 |
| Feb 2, 2026 | $35.00 | $42.25 | $35.00 | $42.25 | +20.71% | 3,500 |
| Jan 26, 2026 | $38.58 | $38.58 | $35.00 | $35.00 | -5.75% | 284 |
| Jan 20, 2026 | $36.55 | $37.14 | $36.55 | $37.14 | -4.41% | 851 |
| Jan 12, 2026 | $35.08 | $38.86 | $35.08 | $38.85 | +10.75% | 950 |
| Jan 5, 2026 | $30.00 | $35.08 | $30.00 | $35.08 | +16.93% | 100 |
| Dec 29, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 22, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 15, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 8, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 1, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 24, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 17, 2025 | $30.10 | $30.10 | $30.00 | $30.00 | -0.33% | 265 |
| Nov 10, 2025 | $30.10 | $30.10 | $30.10 | $30.10 | 0.00% | 0 |
| Nov 3, 2025 | $30.10 | $30.10 | $30.10 | $30.10 | +16.85% | 100 |
| Oct 27, 2025 | $25.76 | $25.76 | $25.76 | $25.76 | 0.00% | 0 |
| Oct 20, 2025 | $25.76 | $25.76 | $25.76 | $25.76 | 0.00% | 0 |
| Oct 13, 2025 | $25.76 | $25.76 | $25.76 | $25.76 | 0.00% | 0 |
| Oct 6, 2025 | $25.76 | $25.76 | $25.76 | $25.76 | 0.00% | 0 |
| Sep 29, 2025 | $25.76 | $25.76 | $25.76 | $25.76 | 0.00% | 0 |
| Sep 22, 2025 | $25.76 | $25.76 | $25.76 | $25.76 | 0.00% | 0 |
| Sep 15, 2025 | $26.61 | $26.61 | $25.76 | $25.76 | -3.19% | 200 |
| Sep 8, 2025 | $26.61 | $26.61 | $26.61 | $26.61 | 0.00% | 0 |
| Sep 2, 2025 | $26.61 | $26.61 | $26.61 | $26.61 | -4.28% | 500 |
| Aug 25, 2025 | $26.20 | $27.88 | $26.20 | $27.80 | +6.11% | 600 |
| Aug 18, 2025 | $21.71 | $26.68 | $21.71 | $26.20 | +20.69% | 509 |
| Aug 11, 2025 | $21.71 | $21.71 | $21.71 | $21.71 | 0.00% | 0 |
| Aug 4, 2025 | $21.71 | $21.71 | $21.71 | $21.71 | 0.00% | 0 |
| Jul 28, 2025 | $22.07 | $22.07 | $21.71 | $21.71 | -1.64% | 221 |
| Jul 21, 2025 | $22.07 | $22.07 | $22.07 | $22.07 | 0.00% | 0 |
| Jul 14, 2025 | $22.07 | $22.07 | $22.07 | $22.07 | 0.00% | 0 |
| Jul 7, 2025 | $20.88 | $22.07 | $20.88 | $22.07 | +5.72% | 3,314 |
| Jun 30, 2025 | $20.88 | $20.88 | $20.88 | $20.88 | 0.00% | 0 |
| Jun 23, 2025 | $20.88 | $20.88 | $20.88 | $20.88 | 0.00% | 0 |
| Jun 16, 2025 | $20.88 | $20.88 | $20.88 | $20.88 | 0.00% | 0 |
| Jun 9, 2025 | $20.88 | $20.88 | $20.88 | $20.88 | 0.00% | 0 |
| Jun 2, 2025 | $20.88 | $20.88 | $20.88 | $20.88 | 0.00% | 0 |
| May 27, 2025 | $20.88 | $20.88 | $20.88 | $20.88 | 0.00% | 0 |
| May 19, 2025 | $20.88 | $20.88 | $20.88 | $20.88 | 0.00% | 0 |
| May 12, 2025 | $19.50 | $20.88 | $19.50 | $20.88 | +7.05% | 200 |
| May 5, 2025 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Apr 28, 2025 | $19.50 | $19.50 | $19.50 | $19.50 | +12.46% | 210 |
| Apr 21, 2025 | $17.34 | $17.34 | $17.34 | $17.34 | 0.00% | 0 |
| Apr 14, 2025 | $17.34 | $17.34 | $17.34 | $17.34 | 0.00% | 0 |
| Apr 7, 2025 | $17.34 | $17.34 | $17.34 | $17.34 | 0.00% | 0 |
| Mar 31, 2025 | $17.34 | $17.34 | $17.34 | $17.34 | -9.64% | 447 |
| Mar 24, 2025 | $19.19 | $19.19 | $19.19 | $19.19 | 0.00% | 0 |
| Mar 17, 2025 | $19.19 | $19.19 | $19.19 | $19.19 | 0.00% | 200 |
| Mar 10, 2025 | $19.19 | $19.19 | $19.19 | $19.19 | 0.00% | 0 |
| Mar 3, 2025 | $16.71 | $19.19 | $16.71 | $19.19 | +14.88% | 312 |
| Feb 24, 2025 | $14.99 | $16.71 | $14.99 | $16.71 | +11.44% | 2,032 |
| Feb 18, 2025 | $15.15 | $15.15 | $14.99 | $14.99 | -1.06% | 600 |
| Feb 10, 2025 | $15.15 | $15.15 | $15.15 | $15.15 | 0.00% | 0 |
| Feb 3, 2025 | $15.15 | $15.15 | $15.15 | $15.15 | 0.00% | 0 |
| Jan 27, 2025 | $15.15 | $15.15 | $15.15 | $15.15 | 0.00% | 0 |
| Jan 21, 2025 | $15.15 | $15.15 | $15.15 | $15.15 | -3.38% | 282 |
| Jan 13, 2025 | $15.68 | $15.68 | $15.68 | $15.68 | 0.00% | 0 |
| Jan 6, 2025 | $15.68 | $15.68 | $15.68 | $15.68 | 0.00% | 0 |
| Dec 30, 2024 | $15.68 | $15.68 | $15.68 | $15.68 | 0.00% | 0 |
| Dec 23, 2024 | $15.68 | $15.68 | $15.68 | $15.68 | 0.00% | 0 |
| Dec 16, 2024 | $15.68 | $15.68 | $15.68 | $15.68 | 0.00% | 0 |
| Dec 9, 2024 | $18.63 | $18.63 | $15.68 | $15.68 | -15.83% | 1,294 |
| Dec 2, 2024 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Nov 25, 2024 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Nov 18, 2024 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Nov 11, 2024 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Nov 4, 2024 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Oct 28, 2024 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Oct 21, 2024 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Oct 14, 2024 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Oct 7, 2024 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Sep 30, 2024 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Sep 23, 2024 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Sep 16, 2024 | $16.11 | $18.63 | $16.11 | $18.63 | +15.64% | 6,200 |
| Sep 9, 2024 | $16.11 | $16.11 | $16.11 | $16.11 | 0.00% | 0 |
| Sep 3, 2024 | $16.11 | $16.11 | $16.11 | $16.11 | 0.00% | 0 |
| Aug 26, 2024 | $16.11 | $16.11 | $16.11 | $16.11 | 0.00% | 0 |
| Aug 19, 2024 | $16.11 | $16.11 | $16.11 | $16.11 | 0.00% | 0 |
| Aug 15, 2024 | $16.11 | $16.11 | $16.11 | $16.11 | – | 0 |
Seasonality
TYHOF return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.6% | 21.4% | -6.0% | 6.1% | 11.2% | -5.7% | 6.9% | 20.1% | 4.6% | -0.2% | 8.2% | -7.9% |
| Months up | 1 of 2 | 2 of 2 | 1 of 2 | 1 of 2 | 2 of 2 | 0 of 2 | 2 of 2 | 2 of 2 | 2 of 3 | 0 of 3 | 1 of 2 | 0 of 2 |
| 2026 | 16.7% | 32.6% | -17.6% | -0.3% | 15.3% | -11.4% | 9.9% | 12.1% | 1.9% | -0.5% | ||
| 2025 | -3.4% | 10.3% | 5.6% | 12.5% | 7.1% | 0.0% | 4.0% | 28.1% | -6.0% | 0.0% | 16.5% | 0.0% |
| 2024 | 17.8% | 0.0% | 0.0% | -15.8% |